Water Utilities Sector (CIX: MSECTOR914)
1,795.04   +10.85 (+0.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 1784 1798 1775 1795 0 +10.85(+0.61%)
Dec 19, 2014 1801 1812 1773 1784 0 -19.75(-1.09%)
Dec 18, 2014 1775 1806 1766 1804 0 +41.74(+2.37%)
Dec 17, 2014 1740 1769 1734 1762 0 +19.55(+1.12%)
Dec 16, 2014 1743 1764 1742 1743 0 -5.04(-0.29%)
Dec 15, 2014 1770 1778 1736 1748 0 -17.31(-0.98%)
Dec 12, 2014 1770 1786 1759 1765 0 -16.08(-0.90%)
Dec 11, 2014 1779 1797 1774 1781 0 +5.83(+0.33%)
Dec 10, 2014 1803 1819 1773 1775 0 -33.22(-1.84%)
Dec 09, 2014 1780 1815 1770 1808 0 +30.60(+1.72%)
Dec 08, 2014 1775 1806 1764 1778 0 +10.25(+0.58%)
Dec 05, 2014 1765 1783 1757 1768 0 -4.33(-0.24%)
Dec 04, 2014 1779 1786 1763 1772 0 -5.90(-0.33%)
Dec 03, 2014 1786 1798 1770 1778 0 -10.21(-0.57%)
Dec 02, 2014 1777 1796 1771 1788 0 +12.64(+0.71%)
Dec 01, 2014 1782 1797 1768 1775 0 -22.61(-1.26%)
Nov 28, 2014 1794 1820 1783 1798 0 +6.98(+0.39%)
Nov 26, 2014 1791 1791 1791 1791 0 +16.90(+0.95%)
Nov 25, 2014 1781 1790 1770 1774 0 -3.23(-0.18%)
Nov 24, 2014 1780 1788 1771 1777 0 +0.65(+0.04%)
Nov 21, 2014 1787 1793 1768 1777 0 +1.30(+0.07%)
Nov 20, 2014 1774 1788 1767 1775 0 -4.97(-0.28%)
Nov 19, 2014 1781 1792 1767 1780 0 -4.59(-0.26%)
Nov 18, 2014 1773 1799 1771 1785 0 +12.74(+0.72%)
Nov 17, 2014 1765 1777 1759 1772 0 +3.23(+0.18%)
Nov 14, 2014 1770 1783 1760 1769 0 -2.25(-0.13%)
Nov 13, 2014 1797 1801 1769 1771 0 -23.16(-1.29%)
Nov 12, 2014 1791 1802 1775 1794 0 -8.72(-0.48%)
Nov 11, 2014 1802 1812 1791 1803 0 -2.75(-0.15%)
Nov 10, 2014 1804 1815 1790 1806 0 +4.83(+0.27%)
Nov 07, 2014 1780 1803 1772 1801 0 +13.30(+0.74%)
Nov 06, 2014 1808 1816 1769 1788 0 -18.05(-1.00%)
Nov 05, 2014 1819 1823 1794 1806 0 +0.20(+0.01%)
Nov 04, 2014 1808 1826 1792 1806 0 -8.32(-0.46%)
Nov 03, 2014 1816 1828 1804 1814 0 -1.00(-0.06%)
Oct 31, 2014 1817 1822 1795 1815 0 +7.82(+0.43%)
Oct 30, 2014 1777 1810 1769 1807 0 +30.20(+1.70%)
Oct 28, 2014 1751 1779 1740 1777 0 +30.40(+1.74%)
Oct 27, 2014 1743 1750 1737 1747 0 +0.92(+0.05%)
Oct 24, 2014 1737 1753 1732 1746 0 +9.96(+0.57%)
Oct 23, 2014 1727 1750 1725 1736 0 +15.34(+0.89%)
Oct 21, 2014 1715 1728 1705 1720 0 +6.80(+0.40%)
Oct 20, 2014 1674 1715 1673 1714 0 +39.14(+2.34%)
Oct 17, 2014 1689 1696 1664 1674 0 -1.49(-0.09%)
Oct 16, 2014 1644 1685 1641 1676 0 +8.43(+0.51%)
Oct 15, 2014 1685 1694 1641 1667 0 -30.46(-1.79%)
Oct 14, 2014 1678 1705 1673 1698 0 +27.34(+1.64%)
Oct 13, 2014 1669 1691 1655 1671 0 +4.38(+0.26%)
Oct 10, 2014 1649 1682 1645 1666 0 +20.83(+1.27%)
Oct 09, 2014 1669 1680 1639 1645 0 -23.23(-1.39%)
Oct 08, 2014 1628 1671 1624 1669 0 +39.39(+2.42%)
Oct 07, 2014 1612 1642 1609 1629 0 +10.64(+0.66%)
Oct 06, 2014 1632 1643 1611 1619 0 -10.61(-0.65%)
Oct 03, 2014 1631 1640 1617 1629 0 +9.17(+0.57%)
Oct 02, 2014 1613 1630 1606 1620 0 +5.79(+0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here